OPEN INVESTMENT APP Historical Data

OPENAPP Page 4
Download
Date Close Price change Market cap Trading volume
Apr 5, 2026 $0.0000291
-0.22%
$29,040 $16
Apr 4, 2026 $0.0000292
-0.03%
$29,165 $16
Apr 3, 2026 $0.0000292
-5.65%
$29,152 $485
Apr 2, 2026 $0.000031
-1.60%
$30,959 $43
Apr 1, 2026 $0.0000315
+5.47%
$31,465 $417
Mar 31, 2026 $0.0000298
+17.58%
$29,826 $442
Mar 30, 2026 $0.0000254
+1.58%
$25,354 $79
Mar 29, 2026 $0.0000251
-0.63%
$25,045 $302
Mar 28, 2026 $0.0000252
-7.40%
$25,150 $329
Mar 27, 2026 $0.0000268
+1.50%
$26,811 $616
Mar 26, 2026 $0.0000264
-3.48%
$26,404 $29
Mar 25, 2026 $0.0000273
+1.68%
$27,325 $34
Mar 24, 2026 $0.0000269
+24.98%
$26,883 $1,547
Mar 23, 2026 $0.0000215
+2.99%
$21,474 $28
Mar 22, 2026 $0.0000209
-4.51%
$20,857 $7
Mar 21, 2026 $0.000022
+0.88%
$21,736 $60
Mar 20, 2026 $0.0000218
+2.70%
$21,820 $305
Mar 19, 2026 $0.0000212
-3.34%
$21,234 $21
Mar 18, 2026 $0.000022
+3.26%
$21,961 $181
Mar 17, 2026 $0.0000213
-3.34%
$21,280 $3
Mar 16, 2026 $0.000022
+4.46%
$22,016 $2
Mar 15, 2026 $0.0000211
-1.15%
$21,057 $7
Mar 14, 2026 $0.0000213
+1.83%
$21,293 $33
Mar 13, 2026 $0.000021
+2.46%
$20,936 $241
Mar 12, 2026 $0.0000204
-1.10%
$20,434 $44
Mar 11, 2026 $0.0000206
-2.12%
$20,622 $546
Mar 10, 2026 $0.0000211
-0.80%
$21,109 $84
Mar 9, 2026 $0.0000213
+2.81%
$21,284 $45
Mar 8, 2026 $0.0000208
-3.16%
$20,738 $57
Mar 7, 2026 $0.0000214
-0.42%
$21,435 $19
Mar 6, 2026 $0.0000216
-1.88%
$21,564 $11
Mar 5, 2026 $0.000022
-1.49%
$22,011 $50
Mar 4, 2026 $0.0000224
+4.90%
$22,342 $159
Mar 3, 2026 $0.0000213
+2.41%
$21,276 $31
Mar 2, 2026 $0.0000208
+20.62%
$20,766 $756
Mar 1, 2026 $0.0000172
-4.16%
$17,224 $39
Feb 28, 2026 $0.000018
-2.05%
$17,970 $13
Feb 27, 2026 $0.0000184
+13.61%
$18,420 $400
Feb 26, 2026 $0.0000162
+1.59%
$16,233 $20
Feb 25, 2026 $0.000016
+13.66%
$16,016 $21
Feb 24, 2026 $0.0000143
+9.75%
$14,255 $193
Feb 23, 2026 $0.000013
-2.34%
$12,989 $7
Feb 22, 2026 $0.0000133
+10.13%
$13,282 $504
Feb 21, 2026 $0.0000121
+0.71%
$12,077 $7
Feb 20, 2026 $0.000012
+0.46%
$11,992 $5
Feb 19, 2026 $0.0000119
-3.08%
$11,927 $62
Feb 18, 2026 $0.0000123
-5.69%
$12,309 $1
Feb 17, 2026 $0.000013
-3.06%
$12,969 $6
Feb 16, 2026 $0.0000134
+0.76%
$13,366 $10
Feb 15, 2026 $0.0000133
-15.75%
$13,260 $51